Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2018-04-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $7.19 | $7.19 | 108,680 | — | — |
| 2024-12-30 | $7.22 | $7.22 | 100,980 | — | — |
| 2024-12-27 | $7.19 | $7.19 | 148,940 | — | — |
| 2024-12-26 | $7.31 | $7.31 | 115,060 | — | — |
| 2024-12-24 | $7.26 | $7.26 | 80,300 | — | — |
| 2024-12-23 | $7.23 | $7.23 | 180,620 | — | — |
| 2024-12-20 | $7.24 | $7.24 | 499,840 | — | — |
| 2024-12-19 | $7.23 | $7.23 | 281,820 | — | — |
| 2024-12-18 | $7.25 | $7.25 | 343,420 | — | — |
| 2024-12-17 | $7.56 | $7.56 | 146,740 | — | — |
| 2024-12-16 | $7.75 | $7.75 | 161,920 | — | — |
| 2024-12-13 | $7.70 | $7.70 | 90,860 | — | — |
| 2024-12-12 | $7.78 | $7.78 | 148,940 | — | — |
| 2024-12-11 | $7.91 | $7.91 | 187,660 | — | — |
| 2024-12-10 | $7.91 | $7.91 | 142,340 | — | — |
| 2024-12-09 | $7.85 | $7.85 | 178,420 | — | — |
| 2024-12-06 | $8.01 | $8.01 | 95,700 | — | — |
| 2024-12-05 | $7.97 | $7.97 | 133,540 | — | — |
| 2024-12-04 | $8.09 | $8.09 | 112,420 | — | — |
| 2024-12-03 | $8.04 | $8.04 | 125,180 | — | — |
| 2024-12-02 | $8.19 | $8.19 | 190,080 | — | — |
| 2024-11-29 | $8.29 | $8.29 | 84,700 | — | — |
| 2024-11-27 | $8.27 | $8.27 | 114,840 | — | — |
| 2024-11-26 | $8.32 | $8.32 | 183,040 | — | — |
| 2024-11-25 | $8.51 | $8.51 | 260,040 | — | — |
| 2024-11-22 | $8.48 | $8.48 | 136,620 | — | — |
| 2024-11-21 | $8.27 | $8.27 | 111,540 | — | — |
| 2024-11-20 | $8.16 | $8.16 | 109,340 | — | — |
| 2024-11-19 | $8.22 | $8.22 | 102,520 | — | — |
| 2024-11-18 | $8.19 | $8.19 | 115,720 | — | — |
| 2024-11-15 | $8.28 | $8.28 | 185,020 | — | — |
| 2024-11-14 | $8.45 | $8.45 | 170,720 | — | — |
| 2024-11-13 | $8.45 | $8.45 | 148,280 | — | — |
| 2024-11-12 | $8.56 | $8.56 | 193,600 | — | — |
| 2024-11-11 | $8.70 | $8.70 | 375,540 | — | — |
| 2024-11-08 | $8.31 | $8.31 | 170,060 | — | — |
| 2024-11-07 | $8.25 | $8.25 | 247,940 | — | — |
| 2024-11-06 | $8.62 | $8.62 | 881,980 | — | — |
| 2024-11-05 | $7.87 | $7.87 | 128,920 | — | — |
| 2024-11-04 | $7.65 | $7.65 | 133,100 | — | — |
| 2024-11-01 | $7.68 | $7.68 | 229,460 | — | — |
| 2024-10-31 | $7.76 | $7.76 | 106,260 | — | — |
| 2024-10-30 | $7.90 | $7.90 | 118,800 | — | — |
| 2024-10-29 | $7.85 | $7.85 | 103,840 | — | — |
| 2024-10-28 | $7.84 | $7.84 | 135,740 | — | — |
| 2024-10-25 | $7.59 | $7.59 | 152,900 | — | — |
| 2024-10-24 | $7.71 | $7.71 | 146,520 | — | — |
| 2024-10-23 | $7.78 | $7.78 | 145,860 | — | — |
| 2024-10-22 | $7.71 | $7.71 | 92,400 | — | — |
| 2024-10-21 | $7.64 | $7.64 | 152,680 | — | — |
| 2024-10-18 | $7.91 | $7.91 | 107,580 | — | — |
| 2024-10-17 | $8.01 | $8.01 | 118,580 | — | — |
| 2024-10-16 | $7.96 | $7.96 | 145,420 | — | — |
| 2024-10-15 | $7.75 | $7.75 | 136,840 | — | — |
| 2024-10-14 | $7.63 | $7.63 | 79,200 | — | — |
| 2024-10-11 | $7.63 | $7.63 | 102,520 | — | — |
| 2024-10-10 | $7.46 | $7.46 | 150,040 | — | — |
| 2024-10-09 | $7.40 | $7.40 | 101,200 | — | — |
| 2024-10-08 | $7.33 | $7.33 | 103,840 | — | — |
| 2024-10-07 | $7.38 | $7.38 | 157,300 | — | — |
| 2024-10-04 | $7.40 | $7.40 | 133,320 | — | — |
| 2024-10-03 | $7.34 | $7.34 | 96,580 | — | — |
| 2024-10-02 | $7.36 | $7.36 | 115,280 | — | — |
| 2024-10-01 | $7.47 | $7.47 | 213,400 | — | — |
| 2024-09-30 | $7.76 | $7.76 | 157,080 | — | — |
| 2024-09-27 | $7.73 | $7.73 | 135,960 | — | — |
| 2024-09-26 | $7.69 | $7.69 | 126,060 | — | — |
| 2024-09-25 | $7.66 | $7.66 | 118,800 | — | — |
| 2024-09-24 | $7.73 | $7.73 | 169,840 | — | — |
| 2024-09-23 | $7.84 | $7.84 | 145,640 | — | — |
| 2024-09-20 | $7.92 | $7.92 | 839,960 | — | — |
| 2024-09-19 | $8.23 | $8.23 | 205,920 | — | — |
| 2024-09-18 | $8.09 | $8.09 | 325,600 | — | — |
| 2024-09-17 | $8.06 | $8.06 | 159,940 | — | — |
| 2024-09-16 | $7.98 | $7.98 | 137,940 | — | — |
| 2024-09-13 | $7.88 | $7.88 | 143,220 | — | — |
| 2024-09-12 | $7.64 | $7.64 | 137,500 | — | — |
| 2024-09-11 | $7.44 | $7.44 | 158,400 | — | — |
| 2024-09-10 | $7.61 | $7.61 | 233,420 | — | — |
| 2024-09-09 | $7.68 | $7.68 | 134,200 | — | — |
| 2024-09-06 | $7.72 | $7.72 | 103,620 | — | — |
| 2024-09-05 | $7.88 | $7.88 | 111,100 | — | — |
| 2024-09-04 | $7.92 | $7.92 | 97,240 | — | — |
| 2024-09-03 | $8.03 | $8.03 | 185,020 | — | — |
| 2024-08-30 | $8.07 | $8.07 | 106,920 | — | — |
| 2024-08-29 | $8.05 | $8.05 | 126,280 | — | — |
| 2024-08-28 | $7.96 | $7.96 | 135,300 | — | — |
| 2024-08-27 | $7.93 | $7.93 | 119,240 | — | — |
| 2024-08-26 | $8.00 | $8.00 | 260,480 | — | — |
| 2024-08-23 | $8.11 | $8.11 | 265,540 | — | — |
| 2024-08-22 | $7.70 | $7.70 | 132,660 | — | — |
| 2024-08-21 | $7.72 | $7.72 | 90,420 | — | — |
| 2024-08-20 | $7.66 | $7.66 | 106,480 | — | — |
| 2024-08-19 | $7.85 | $7.85 | 79,860 | — | — |
| 2024-08-16 | $7.79 | $7.79 | 126,280 | — | — |
| 2024-08-15 | $7.70 | $7.70 | 187,440 | — | — |
| 2024-08-14 | $7.43 | $7.43 | 128,480 | — | — |
| 2024-08-13 | $7.51 | $7.51 | 129,360 | — | — |
| 2024-08-12 | $7.34 | $7.34 | 146,740 | — | — |
| 2024-08-09 | $7.45 | $7.45 | 138,160 | — | — |
| 2024-08-08 | $7.57 | $7.57 | 153,780 | — | — |
| 2024-08-07 | $7.47 | $7.47 | 154,880 | — | — |
| 2024-08-06 | $7.54 | $7.54 | 158,620 | — | — |
| 2024-08-05 | $7.54 | $7.54 | 221,980 | — | — |
| 2024-08-02 | $7.94 | $7.94 | 342,540 | — | — |
| 2024-08-01 | $8.07 | $8.07 | 401,940 | — | — |
| 2024-07-31 | $8.19 | $8.19 | 379,280 | — | — |
| 2024-07-30 | $8.06 | $8.06 | 227,700 | — | — |
| 2024-07-29 | $7.92 | $7.92 | 246,620 | — | — |
| 2024-07-26 | $8.36 | $8.36 | 346,060 | — | — |
| 2024-07-25 | $8.27 | $8.27 | 425,920 | — | — |
| 2024-07-24 | $7.89 | $7.89 | 216,480 | — | — |
| 2024-07-23 | $8.05 | $8.05 | 301,180 | — | — |
| 2024-07-22 | $7.83 | $7.83 | 201,300 | — | — |
| 2024-07-19 | $7.64 | $7.64 | 195,140 | — | — |
| 2024-07-18 | $7.60 | $7.60 | 199,540 | — | — |
| 2024-07-17 | $7.83 | $7.83 | 280,500 | — | — |
| 2024-07-16 | $7.61 | $7.61 | 303,820 | — | — |
| 2024-07-15 | $7.22 | $7.22 | 333,520 | — | — |
| 2024-07-12 | $7.10 | $7.10 | 168,960 | — | — |
| 2024-07-11 | $7.15 | $7.15 | 213,400 | — | — |
| 2024-07-10 | $6.82 | $6.82 | 150,700 | — | — |
| 2024-07-09 | $6.70 | $6.70 | 69,520 | — | — |
| 2024-07-08 | $6.64 | $6.64 | 132,440 | — | — |
| 2024-07-05 | $6.56 | $6.56 | 155,320 | — | — |
| 2024-07-03 | $6.65 | $6.65 | 89,320 | — | — |
| 2024-07-02 | $6.74 | $6.74 | 209,440 | — | — |
| 2024-07-01 | $6.70 | $6.70 | 182,380 | — | — |
| 2024-06-28 | $6.80 | $6.80 | 1,143,340 | — | — |
| 2024-06-27 | $6.62 | $6.62 | 98,780 | — | — |
| 2024-06-26 | $6.50 | $6.50 | 167,640 | — | — |
| 2024-06-25 | $6.37 | $6.37 | 137,720 | — | — |
| 2024-06-24 | $6.50 | $6.50 | 164,780 | — | — |
| 2024-06-21 | $6.46 | $6.46 | 379,720 | — | — |
| 2024-06-20 | $6.48 | $6.48 | 176,440 | — | — |
| 2024-06-18 | $6.45 | $6.45 | 154,440 | — | — |
| 2024-06-17 | $6.43 | $6.43 | 147,400 | — | — |
| 2024-06-14 | $6.34 | $6.34 | 155,540 | — | — |
| 2024-06-13 | $6.42 | $6.42 | 139,260 | — | — |
| 2024-06-12 | $6.56 | $6.56 | 173,580 | — | — |
| 2024-06-11 | $6.38 | $6.38 | 235,180 | — | — |
| 2024-06-10 | $6.47 | $6.47 | 191,400 | — | — |
| 2024-06-07 | $6.52 | $6.52 | 160,380 | — | — |
| 2024-06-06 | $6.55 | $6.55 | 680,680 | — | — |
| 2024-06-05 | $6.61 | $6.61 | 166,760 | — | — |
| 2024-06-04 | $6.54 | $6.54 | 165,220 | — | — |
| 2024-06-03 | $6.60 | $6.60 | 343,640 | — | — |
| 2024-05-31 | $6.59 | $6.59 | 344,960 | — | — |
| 2024-05-30 | $6.62 | $6.62 | 239,580 | — | — |
| 2024-05-29 | $6.59 | $6.59 | 272,580 | — | — |
| 2024-05-28 | $6.72 | $6.72 | 319,000 | — | — |
| 2024-05-24 | $7.03 | $7.03 | 216,260 | — | — |
| 2024-05-23 | $7.12 | $7.12 | 247,060 | — | — |
| 2024-05-22 | $7.23 | $7.23 | 210,760 | — | — |
| 2024-05-21 | $7.23 | $7.23 | 131,120 | — | — |
| 2024-05-20 | $7.16 | $7.16 | 110,660 | — | — |
| 2024-05-17 | $7.32 | $7.32 | 110,880 | — | — |
| 2024-05-16 | $7.30 | $7.30 | 132,220 | — | — |
| 2024-05-15 | $7.25 | $7.25 | 133,540 | — | — |
| 2024-05-14 | $7.22 | $7.22 | 103,180 | — | — |
| 2024-05-13 | $7.15 | $7.15 | 108,680 | — | — |
| 2024-05-10 | $7.25 | $7.25 | 114,840 | — | — |
| 2024-05-09 | $7.25 | $7.25 | 164,340 | — | — |
| 2024-05-08 | $7.05 | $7.05 | 144,980 | — | — |
| 2024-05-07 | $7.05 | $7.05 | 203,280 | — | — |
| 2024-05-06 | $7.15 | $7.15 | 153,560 | — | — |
| 2024-05-03 | $7.15 | $7.15 | 163,900 | — | — |
| 2024-05-02 | $6.88 | $6.88 | 239,360 | — | — |
| 2024-05-01 | $6.70 | $6.70 | 449,020 | — | — |
| 2024-04-30 | $7.55 | $7.55 | 151,800 | — | — |
| 2024-04-29 | $7.63 | $7.63 | 131,120 | — | — |
| 2024-04-26 | $7.67 | $7.67 | 84,920 | — | — |
| 2024-04-25 | $7.66 | $7.66 | 154,880 | — | — |
| 2024-04-24 | $7.69 | $7.69 | 129,360 | — | — |
| 2024-04-23 | $7.62 | $7.62 | 175,560 | — | — |
| 2024-04-22 | $7.60 | $7.60 | 206,800 | — | — |
| 2024-04-19 | $7.60 | $7.60 | 156,640 | — | — |
| 2024-04-18 | $7.36 | $7.36 | 179,300 | — | — |
| 2024-04-17 | $7.25 | $7.25 | 126,280 | — | — |
| 2024-04-16 | $7.24 | $7.24 | 142,780 | — | — |
| 2024-04-15 | $7.28 | $7.28 | 142,780 | — | — |
| 2024-04-12 | $7.28 | $7.28 | 146,080 | — | — |
| 2024-04-11 | $7.37 | $7.37 | 160,380 | — | — |
| 2024-04-10 | $7.32 | $7.32 | 227,700 | — | — |
| 2024-04-09 | $7.71 | $7.71 | 117,700 | — | — |
| 2024-04-08 | $7.63 | $7.63 | 96,140 | — | — |
| 2024-04-05 | $7.56 | $7.56 | 112,200 | — | — |
| 2024-04-04 | $7.60 | $7.60 | 159,060 | — | — |
| 2024-04-03 | $7.52 | $7.52 | 153,340 | — | — |
| 2024-04-02 | $7.50 | $7.50 | 142,780 | — | — |
| 2024-04-01 | $7.69 | $7.69 | 166,760 | — | — |
| 2024-03-28 | $7.82 | $7.82 | 127,600 | — | — |
| 2024-03-27 | $7.74 | $7.74 | 154,660 | — | — |
| 2024-03-26 | $7.42 | $7.42 | 155,540 | — | — |
| 2024-03-25 | $7.48 | $7.48 | 105,160 | — | — |
| 2024-03-22 | $7.45 | $7.45 | 143,000 | — | — |
| 2024-03-21 | $7.57 | $7.57 | 155,320 | — | — |
| 2024-03-20 | $7.50 | $7.50 | 192,940 | — | — |
| 2024-03-19 | $7.24 | $7.24 | 141,020 | — | — |
| 2024-03-18 | $7.20 | $7.20 | 220,880 | — | — |
| 2024-03-15 | $7.24 | $7.24 | 427,460 | — | — |
| 2024-03-14 | $7.15 | $7.15 | 232,320 | — | — |
| 2024-03-13 | $7.33 | $7.33 | 125,180 | — | — |
| 2024-03-12 | $7.38 | $7.38 | 155,760 | — | — |
| 2024-03-11 | $7.61 | $7.61 | 112,640 | — | — |
| 2024-03-08 | $7.51 | $7.51 | 118,360 | — | — |
| 2024-03-07 | $7.53 | $7.53 | 111,980 | — | — |
| 2024-03-06 | $7.50 | $7.50 | 188,760 | — | — |
| 2024-03-05 | $7.59 | $7.59 | 147,620 | — | — |
| 2024-03-04 | $7.45 | $7.45 | 137,280 | — | — |
| 2024-03-01 | $7.37 | $7.37 | 155,320 | — | — |
| 2024-02-29 | $7.60 | $7.60 | 137,060 | — | — |
| 2024-02-28 | $7.65 | $7.65 | 101,640 | — | — |
| 2024-02-27 | $7.63 | $7.63 | 119,460 | — | — |
| 2024-02-26 | $7.53 | $7.53 | 124,300 | — | — |
| 2024-02-23 | $7.65 | $7.65 | 90,640 | — | — |
| 2024-02-22 | $7.62 | $7.62 | 155,980 | — | — |
| 2024-02-21 | $7.69 | $7.69 | 146,520 | — | — |
| 2024-02-20 | $7.78 | $7.78 | 111,100 | — | — |
| 2024-02-16 | $7.82 | $7.82 | 125,840 | — | — |
| 2024-02-15 | $7.93 | $7.93 | 192,720 | — | — |
| 2024-02-14 | $7.60 | $7.60 | 164,120 | — | — |
| 2024-02-13 | $7.55 | $7.55 | 247,940 | — | — |
| 2024-02-12 | $8.01 | $8.01 | 216,040 | — | — |
| 2024-02-09 | $7.87 | $7.87 | 229,900 | — | — |
| 2024-02-08 | $7.80 | $7.80 | 137,280 | — | — |
| 2024-02-07 | $7.72 | $7.72 | 155,540 | — | — |
| 2024-02-06 | $7.76 | $7.76 | 170,060 | — | — |
| 2024-02-05 | $7.75 | $7.75 | 178,640 | — | — |
| 2024-02-02 | $7.92 | $7.92 | 144,540 | — | — |
| 2024-02-01 | $7.99 | $7.99 | 219,340 | — | — |
| 2024-01-31 | $8.17 | $8.17 | 221,980 | — | — |
| 2024-01-30 | $8.61 | $8.61 | 83,380 | — | — |
| 2024-01-29 | $8.70 | $8.70 | 100,760 | — | — |
| 2024-01-26 | $8.75 | $8.75 | 255,860 | — | — |
| 2024-01-25 | $8.80 | $8.80 | 179,300 | — | — |
| 2024-01-24 | $8.66 | $8.66 | 129,580 | — | — |
| 2024-01-23 | $8.66 | $8.66 | 182,380 | — | — |
| 2024-01-22 | $8.80 | $8.80 | 153,340 | — | — |
| 2024-01-19 | $8.56 | $8.56 | 195,580 | — | — |
| 2024-01-18 | $8.50 | $8.50 | 131,120 | — | — |
| 2024-01-17 | $8.41 | $8.41 | 97,680 | — | — |
| 2024-01-16 | $8.37 | $8.37 | 106,260 | — | — |
| 2024-01-12 | $8.48 | $8.48 | 121,660 | — | — |
| 2024-01-11 | $8.49 | $8.49 | 143,000 | — | — |
| 2024-01-10 | $8.60 | $8.60 | 132,440 | — | — |
| 2024-01-09 | $8.54 | $8.54 | 167,200 | — | — |
| 2024-01-08 | $8.68 | $8.68 | 124,960 | — | — |
| 2024-01-05 | $8.63 | $8.63 | 157,080 | — | — |
| 2024-01-04 | $8.69 | $8.69 | 166,540 | — | — |
| 2024-01-03 | $8.66 | $8.66 | 230,120 | — | — |
| 2024-01-02 | $8.82 | $8.82 | 214,060 | — | — |